US StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

Jianzhi Education Technology Group Company Ltd.

0.9800

+0.01001.03%

Volume:789.00

Turnover:766.59

Market Cap:27.62M

PE:-0.56

High:0.9800

Open:0.9800

Low:0.9800

Close:0.9700

Loading ...

Overview Company News Filings

Company Profile

Company Name:

Jianzhi Education Technology Group Company Ltd.

Exchange:

NASDAQ

Establishment Date:

2011

Employees:

62

Office Location:

Tower A, Yingdu Building,27th Floor,Zhichun Road,Haidian District,Beijing,China

Website:

http://www.jianzhi-jiaoyu.com

Zip Code:

100086

Phone:

86 10 5873 2560

Fax:

- -

Introduction:

Jianzhi Education Technology Group Company Limited develops and provides educational content products and IT services to higher education institutions in China. The company designs and develops customized IT system services. It also offers procurement and assembling services for equipment; digital content for vocational training; and educational resources and course content, as well as technological support and maintenance services. In addition, the company provides mobile media services, including mobile media advertising, mobile application content data business system, and Wo reading services. The company was founded in 2011 and is based in Beijing, China.

Directors

Name

Position

Yong Hu

Director and Chief Executive Officer

Keikyo Haribayashi

Independent Director

Man Lung Everett Chui

Independent Director

Peixuan Wang

Chairwoman of the Board

Wai Leung Alfred Lau

Independent Director

Shareholders

Name

Position

Yong Hu

Director and Chief Executive Officer

Huichao Wang

Chief Financial Officer

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/JZ/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"JZ","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"JZ\",,,,,undefined,":{"symbol":"JZ","market":"US","secType":"STK","nameCN":"Jianzhi Education Technology Group Company Ltd.","latestPrice":0.98,"timestamp":1742412836043,"preClose":0.97,"halted":0,"volume":789,"delay":0,"changeRate":0.010309,"change":0.01,"floatShares":11897400,"shares":28185000,"eps":-1.743461,"lyrEps":-2.609524,"pbRate":4.56,"amount":766.5897174,"amplitude":0,"volumeRatio":0.567818,"dividePrice":0,"prevYearClose":0.8733,"fiveDayClose":0.98,"twentyDayClose":0.9459},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"JZ\",,,,,undefined,":{"symbol":"JZ","floatShares":11897400,"roa":"-1.16%","roe":"-161.38%","lyrEps":-2.609524,"volumeRatio":0.567818,"shares":28185000,"dividePrice":0,"high":0.98,"amplitude":0,"preClose":0.97,"low":0.98,"week52Low":0.53,"pbRate":"4.56","psRate":"0.54","week52High":2.35,"institutionHeld":0,"latestPrice":0.98,"committee":-0.755102,"eps":-1.743461,"divideRate":0,"volume":789,"delay":0,"ttmEps":-1.743461,"open":0.98,"prevYearClose":0.8733,"prevWeekClose":0.92,"prevMonthClose":1,"prevQuarterClose":0.8733,"fiveDayClose":0.98,"twentyDayClose":0.9459,"sixtyDayClose":0.8803},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/JZ\",params:#limit:5,,,undefined,":[{"market":"US","date":"2024-02-20","symbol":"JZ","defaultRemindTime":1708439400000,"type":"split","dateTimestamp":1708405200000,"forFactor":3,"toFactor":1,"ratio":3}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"JZ\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"JZ\",market:\"US\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/JZ\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"JZ","date":"2025-03-18","current":-0.478982,"percent":0.444984,"low":-3.140493,"twenty":-0.908288,"median":-0.348948,"eighty":91.627815,"high":190.155567,"avg":33.323755,"sd":47.493569,"marketCap":16935215},"quantilePoints":[{"date":"2022-08-26","current":161.680029,"twenty":42.998853,"median":43.038756,"eighty":114.22352,"marketCap":1135406250},{"date":"2022-09-02","current":46.060263,"twenty":44.247359,"median":48.863703,"eighty":65.979544,"marketCap":322152600},{"date":"2022-09-09","current":33.632016,"twenty":36.453487,"median":44.549509,"eighty":54.907156,"marketCap":234347850},{"date":"2022-09-16","current":29.649807,"twenty":33.717741,"median":36.710147,"eighty":49.580894,"marketCap":204675900},{"date":"2022-09-23","current":25.222198,"twenty":29.908942,"median":34.887521,"eighty":47.34676,"marketCap":170765100},{"date":"2022-09-30","current":22.85338,"twenty":24.48752,"median":33.632016,"eighty":45.455962,"marketCap":155020800},{"date":"2022-10-07","current":21.961905,"twenty":23.393718,"median":31.314591,"eighty":43.025455,"marketCap":148965300},{"date":"2022-10-14","current":20.482995,"twenty":21.979326,"median":28.88619,"eighty":41.71983,"marketCap":137459850},{"date":"2022-10-21","current":18.352372,"twenty":21.357634,"median":24.763024,"eighty":36.645982,"marketCap":122321100},{"date":"2022-10-28","current":15.5621,"twenty":20.639391,"median":24.069001,"eighty":36.09995,"marketCap":103549050},{"date":"2022-11-04","current":13.159612,"twenty":18.483561,"median":23.076064,"eighty":34.920487,"marketCap":88410300},{"date":"2022-11-11","current":14.090544,"twenty":16.217166,"median":22.049011,"eighty":34.67819,"marketCap":95676900},{"date":"2022-11-18","current":12.596764,"twenty":15.207918,"median":21.872763,"eighty":33.974914,"marketCap":85382550},{"date":"2022-11-25","current":12.562655,"twenty":14.320017,"median":21.474451,"eighty":33.632016,"marketCap":84546891},{"date":"2022-12-02","current":10.922096,"twenty":13.423835,"median":20.873782,"eighty":32.23875,"marketCap":75088200},{"date":"2022-12-09","current":10.143057,"twenty":12.975274,"median":20.545499,"eighty":31.683702,"marketCap":70364910},{"date":"2022-12-16","current":8.572958,"twenty":12.004355,"median":19.008315,"eighty":30.945481,"marketCap":59343900},{"date":"2022-12-23","current":71.249408,"twenty":11.84836,"median":18.680343,"eighty":31.683702,"marketCap":48371334},{"date":"2022-12-30","current":65.242567,"twenty":11.863208,"median":19.809711,"eighty":34.215027,"marketCap":44871255},{"date":"2023-01-06","current":114.334399,"twenty":11.949381,"median":20.686476,"eighty":36.517652,"marketCap":79327050},{"date":"2023-01-13","current":190.155567,"twenty":12.081177,"median":21.245605,"eighty":46.703511,"marketCap":134432100},{"date":"2023-01-20","current":172.299056,"twenty":12.304497,"median":21.669146,"eighty":60.022797,"marketCap":120504450},{"date":"2023-01-27","current":139.416229,"twenty":12.576299,"median":21.960825,"eighty":65.225367,"marketCap":97493550},{"date":"2023-02-03","current":147.738065,"twenty":12.748168,"median":22.49017,"eighty":72.197991,"marketCap":103633827},{"date":"2023-02-10","current":125.129085,"twenty":13.015495,"median":23.536174,"eighty":120.811211,"marketCap":87199200},{"date":"2023-02-17","current":127.117899,"twenty":13.10934,"median":24.30322,"eighty":126.458403,"marketCap":87804750},{"date":"2023-02-24","current":115.08126,"twenty":13.184307,"median":25.222198,"eighty":125.401145,"marketCap":78479280},{"date":"2023-03-03","current":116.374919,"twenty":13.311235,"median":29.267998,"eighty":124.971477,"marketCap":79932600},{"date":"2023-03-10","current":101.632402,"twenty":13.502421,"median":31.683702,"eighty":124.046546,"marketCap":69638250},{"date":"2023-03-17","current":91.421151,"twenty":13.871522,"median":33.846328,"eighty":122.719835,"marketCap":62977200},{"date":"2023-03-24","current":97.310944,"twenty":14.112464,"median":34.942464,"eighty":122.085305,"marketCap":67216050},{"date":"2023-03-31","current":101.719491,"twenty":14.224117,"median":39.841199,"eighty":121.827801,"marketCap":70243800},{"date":"2023-04-06","current":93.917611,"twenty":14.320017,"median":44.549509,"eighty":121.432151,"marketCap":64793850},{"date":"2023-04-14","current":100.839661,"twenty":14.996035,"median":50.059022,"eighty":119.419621,"marketCap":69638250},{"date":"2023-04-21","current":97.381792,"twenty":15.059331,"median":63.653392,"eighty":117.998497,"marketCap":67216050},{"date":"2023-04-28","current":87.506146,"twenty":15.119373,"median":65.199568,"eighty":116.374919,"marketCap":59949450},{"date":"2023-05-05","current":104.104429,"twenty":15.5621,"median":68.60016,"eighty":116.374919,"marketCap":71454900},{"date":"2023-05-12","current":94.9079,"twenty":15.568537,"median":72.553114,"eighty":115.39496,"marketCap":64793850},{"date":"2023-05-19","current":94.369757,"twenty":15.596774,"median":86.185197,"eighty":115.08126,"marketCap":63582750},{"date":"2023-05-26","current":90.317649,"twenty":16.145224,"median":91.273786,"eighty":114.334399,"marketCap":60555000},{"date":"2023-06-02","current":87.066845,"twenty":16.432991,"median":90.800607,"eighty":113.207046,"marketCap":58199410},{"date":"2023-06-09","current":92.591449,"twenty":16.623594,"median":91.08301,"eighty":107.92723,"marketCap":61766100},{"date":"2023-06-16","current":91.052945,"twenty":16.84531,"median":91.207409,"eighty":104.61909,"marketCap":60555000},{"date":"2023-06-23","current":93.483379,"twenty":17.768752,"median":91.273786,"eighty":104.045546,"marketCap":61766100},{"date":"2023-06-30","current":91.184626,"twenty":18.614749,"median":91.251124,"eighty":103.9131,"marketCap":59646614},{"date":"2023-07-07","current":89.873243,"twenty":19.033937,"median":91.273786,"eighty":103.731683,"marketCap":58792849},{"date":"2023-07-14","current":99.500948,"twenty":19.405741,"median":91.421151,"eighty":103.525542,"marketCap":66004950},{"date":"2023-07-21","current":95.421806,"twenty":20.507996,"median":91.650374,"eighty":103.338691,"marketCap":63074088},{"date":"2023-07-28","current":93.407858,"twenty":20.639391,"median":92.15659,"eighty":102.979127,"marketCap":61766100},{"date":"2023-08-04","current":92.394104,"twenty":20.786716,"median":92.12668,"eighty":101.97034,"marketCap":61160550},{"date":"2023-08-11","current":89.371401,"twenty":20.948147,"median":91.97065,"eighty":101.841509,"marketCap":58738350},{"date":"2023-08-18","current":75.483832,"twenty":21.252435,"median":91.650374,"eighty":101.702073,"marketCap":49110105},{"date":"2023-08-25","current":75.244959,"twenty":21.357634,"median":91.450233,"eighty":101.473854,"marketCap":49049550},{"date":"2023-09-01","current":73.197466,"twenty":21.692473,"median":91.413269,"eighty":100.839661,"marketCap":47838450},{"date":"2023-09-08","current":71.193409,"twenty":21.785781,"median":91.251124,"eighty":100.839661,"marketCap":46082355},{"date":"2023-09-15","current":71.65921,"twenty":21.959744,"median":91.189062,"eighty":100.82498,"marketCap":46712127},{"date":"2023-09-22","current":63.330756,"twenty":21.961905,"median":90.972522,"eighty":100.575469,"marketCap":41110789},{"date":"2023-09-29","current":53.499061,"twenty":22.049011,"median":90.775117,"eighty":99.99673,"marketCap":34758570},{"date":"2023-10-06","current":-1.331921,"twenty":21.669146,"median":89.954974,"eighty":99.500948,"marketCap":36333000},{"date":"2023-10-13","current":-1.309428,"twenty":20.764949,"median":88.721695,"eighty":99.244605,"marketCap":35721394},{"date":"2023-10-20","current":-1.334475,"twenty":19.008315,"median":87.506146,"eighty":98.858164,"marketCap":36333000},{"date":"2023-10-27","current":-1.267991,"twenty":17.476943,"median":87.435307,"eighty":98.831562,"marketCap":34516350},{"date":"2023-11-03","current":-1.356899,"twenty":15.816154,"median":85.92478,"eighty":98.711888,"marketCap":36938550},{"date":"2023-11-10","current":-1.572261,"twenty":15.083348,"median":82.448645,"eighty":98.504732,"marketCap":42994050},{"date":"2023-11-17","current":-1.607099,"twenty":14.134383,"median":79.139844,"eighty":98.31688,"marketCap":44199094},{"date":"2023-11-24","current":-1.553396,"twenty":13.311235,"median":78.024469,"eighty":98.19084,"marketCap":43296825},{"date":"2023-12-01","current":-1.648965,"twenty":12.672466,"median":77.410131,"eighty":98.012899,"marketCap":46021800},{"date":"2023-12-08","current":-1.688072,"twenty":11.894407,"median":75.862828,"eighty":97.956515,"marketCap":47051235},{"date":"2023-12-15","current":-1.72513,"twenty":10.95576,"median":75.168926,"eighty":97.932424,"marketCap":48383445},{"date":"2023-12-22","current":-1.22854,"twenty":9.890802,"median":74.176242,"eighty":97.804795,"marketCap":49037439},{"date":"2023-12-29","current":-1.265017,"twenty":9.775064,"median":73.38706,"eighty":97.574688,"marketCap":50745090},{"date":"2024-01-05","current":-1.153825,"twenty":9.273998,"median":72.87529,"eighty":97.487783,"marketCap":46021800},{"date":"2024-01-12","current":-1.092565,"twenty":8.365708,"median":71.65921,"eighty":97.436204,"marketCap":43599600},{"date":"2024-01-19","current":-1.068686,"twenty":-1.04025,"median":71.249408,"eighty":97.367622,"marketCap":42327945},{"date":"2024-01-26","current":-0.955823,"twenty":-1.027109,"median":70.431514,"eighty":97.270244,"marketCap":38149710},{"date":"2024-02-02","current":-0.976334,"twenty":-1.007545,"median":68.742311,"eighty":97.100135,"marketCap":38755200},{"date":"2024-02-09","current":-1.064344,"twenty":-1.016388,"median":68.2198,"eighty":97.009203,"marketCap":42388500},{"date":"2024-02-16","current":-1.142026,"twenty":-1.060692,"median":65.242567,"eighty":96.746287,"marketCap":45416250},{"date":"2024-02-23","current":-1.161479,"twenty":-1.068686,"median":64.882577,"eighty":96.681877,"marketCap":46021800},{"date":"2024-03-01","current":-0.916514,"twenty":-1.068686,"median":62.977978,"eighty":96.630856,"marketCap":36333000},{"date":"2024-03-08","current":-0.919928,"twenty":-1.065374,"median":58.794082,"eighty":96.5789,"marketCap":36454110},{"date":"2024-03-15","current":-0.983249,"twenty":-1.064344,"median":55.96264,"eighty":96.567666,"marketCap":38957050},{"date":"2024-03-22","current":-1.083422,"twenty":-1.065374,"median":50.059022,"eighty":96.555028,"marketCap":42893125},{"date":"2024-03-28","current":-1.141346,"twenty":-1.069899,"median":46.060263,"eighty":95.950766,"marketCap":45012550},{"date":"2024-04-05","current":-1.096415,"twenty":-1.093286,"median":39.841199,"eighty":95.645853,"marketCap":43197918},{"date":"2024-04-12","current":-0.915229,"twenty":-1.096221,"median":34.942464,"eighty":95.543758,"marketCap":47232900},{"date":"2024-04-19","current":-0.891894,"twenty":-1.093286,"median":33.846328,"eighty":95.443015,"marketCap":46021800},{"date":"2024-04-26","current":-0.861327,"twenty":-1.085251,"median":31.683702,"eighty":95.199386,"marketCap":44404981},{"date":"2024-05-03","current":-0.848916,"twenty":-1.074955,"median":29.267998,"eighty":95.140782,"marketCap":43801450},{"date":"2024-05-10","current":-0.874085,"twenty":-1.070742,"median":25.222198,"eighty":95.136712,"marketCap":45214400},{"date":"2024-05-17","current":-0.823228,"twenty":-1.069899,"median":24.18611,"eighty":95.03936,"marketCap":42590350},{"date":"2024-05-24","current":-0.841462,"twenty":-1.069805,"median":23.298748,"eighty":94.929366,"marketCap":43397750},{"date":"2024-05-31","current":-0.829748,"twenty":-1.069132,"median":22.49017,"eighty":94.891132,"marketCap":42794218},{"date":"2024-06-07","current":-0.587301,"twenty":-1.066699,"median":21.960825,"eighty":94.870182,"marketCap":30277500},{"date":"2024-06-14","current":-0.521223,"twenty":-1.064962,"median":21.727463,"eighty":94.836986,"marketCap":26846050},{"date":"2024-06-21","current":-0.482641,"twenty":-1.062376,"median":21.262681,"eighty":94.784814,"marketCap":24827550},{"date":"2024-06-28","current":-0.369245,"twenty":-1.058439,"median":21.059694,"eighty":94.760515,"marketCap":18973900},{"date":"2024-07-05","current":-0.35546,"twenty":-1.051134,"median":20.686476,"eighty":94.709897,"marketCap":18261369},{"date":"2024-07-12","current":-0.353015,"twenty":-1.044676,"median":19.136427,"eighty":94.6027,"marketCap":18166500},{"date":"2024-07-15","current":-0.368534,"twenty":-1.043974,"median":19.072371,"eighty":94.568841,"marketCap":18973900},{"date":"2024-08-02","current":-0.307256,"twenty":-1.043271,"median":19.008315,"eighty":94.534981,"marketCap":15845225},{"date":"2024-08-09","current":-0.314064,"twenty":-1.033295,"median":16.773291,"eighty":94.39603,"marketCap":16349850},{"date":"2024-08-16","current":-0.332282,"twenty":-1.020255,"median":16.145224,"eighty":94.369757,"marketCap":17298545},{"date":"2024-08-23","current":-0.332069,"twenty":-1.013805,"median":15.565319,"eighty":94.205448,"marketCap":17359079},{"date":"2024-08-30","current":-0.349077,"twenty":-1.011884,"median":15.059331,"eighty":94.090442,"marketCap":18368350},{"date":"2024-09-06","current":-0.328598,"twenty":-1.009024,"median":14.320017,"eighty":94.061789,"marketCap":17304600},{"date":"2024-09-13","current":-0.332072,"twenty":-1.005119,"median":13.953655,"eighty":93.997157,"marketCap":17425710},{"date":"2024-09-20","current":-0.335358,"twenty":-0.99946,"median":13.283085,"eighty":93.934002,"marketCap":17722430},{"date":"2024-09-27","current":-0.61422,"twenty":-0.995081,"median":13.02555,"eighty":93.881551,"marketCap":22405350},{"date":"2024-10-04","current":-0.632693,"twenty":-0.994003,"median":12.562655,"eighty":93.638568,"marketCap":23010900},{"date":"2024-10-11","current":-0.558859,"twenty":-0.992295,"median":11.935638,"eighty":93.48707,"marketCap":20185000},{"date":"2024-10-18","current":-0.550872,"twenty":-0.988433,"median":11.31201,"eighty":93.438066,"marketCap":19781300},{"date":"2024-10-25","current":-0.589991,"twenty":-0.984592,"median":10.927368,"eighty":93.206295,"marketCap":21194250},{"date":"2024-10-31","current":-0.556164,"twenty":-0.983249,"median":10.312748,"eighty":93.054021,"marketCap":19983150},{"date":"2024-11-08","current":-0.528902,"twenty":-0.980483,"median":9.799068,"eighty":92.983997,"marketCap":18923437},{"date":"2024-11-15","current":-0.713682,"twenty":-0.976334,"median":9.525315,"eighty":92.904848,"marketCap":25231250},{"date":"2024-11-22","current":-0.662084,"twenty":-0.976199,"median":9.019656,"eighty":92.879563,"marketCap":23392396},{"date":"2024-11-29","current":-0.584605,"twenty":-0.97508,"median":8.572958,"eighty":92.819796,"marketCap":20639162},{"date":"2024-12-06","current":-0.567212,"twenty":-0.970846,"median":3.754815,"eighty":92.600669,"marketCap":19983150},{"date":"2024-12-13","current":-0.53342,"twenty":-0.968346,"median":-0.307256,"eighty":92.575058,"marketCap":18772050},{"date":"2024-12-20","current":-0.460702,"twenty":-0.966328,"median":-0.3085,"eighty":92.494688,"marketCap":16148000},{"date":"2024-12-27","current":-0.480799,"twenty":-0.961712,"median":-0.3117,"eighty":92.435456,"marketCap":16848419},{"date":"2025-01-03","current":-0.535783,"twenty":-0.961155,"median":-0.317098,"eighty":92.402374,"marketCap":18772050},{"date":"2025-01-10","current":-0.549182,"twenty":-0.9579,"median":-0.31786,"eighty":92.391157,"marketCap":19155565},{"date":"2025-01-17","current":-0.451848,"twenty":-0.955149,"median":-0.322057,"eighty":92.30395,"marketCap":15760448},{"date":"2025-01-24","current":-0.441065,"twenty":-0.950957,"median":-0.323017,"eighty":92.222873,"marketCap":15477858},{"date":"2025-01-31","current":-0.431507,"twenty":-0.942965,"median":-0.327659,"eighty":92.162572,"marketCap":15219490},{"date":"2025-02-07","current":-0.488957,"twenty":-0.938068,"median":-0.329239,"eighty":92.125346,"marketCap":17157250},{"date":"2025-02-14","current":-0.562371,"twenty":-0.929616,"median":-0.330819,"eighty":92.121444,"marketCap":19720745},{"date":"2025-02-21","current":-0.537886,"twenty":-0.919317,"median":-0.332177,"eighty":92.059414,"marketCap":18959770},{"date":"2025-02-28","current":-0.591804,"twenty":-0.9168,"median":-0.335358,"eighty":91.816821,"marketCap":20790550},{"date":"2025-03-07","current":-0.560525,"twenty":-0.916257,"median":-0.342192,"eighty":91.764691,"marketCap":19781300},{"date":"2025-03-14","current":-0.526038,"twenty":-0.912915,"median":-0.347263,"eighty":91.642854,"marketCap":18570200},{"date":"2025-03-18","current":-0.478982,"twenty":-0.908288,"median":-0.348948,"eighty":91.627815,"marketCap":16935215}],"customCompares":[{"symbol":"JZ","name":"Jianzhi Education Technology Group Company Ltd.","items":[{"date":"2022-08-26","value":161.680029,"marketCap":1135406250},{"date":"2022-09-02","value":46.060263,"marketCap":322152600},{"date":"2022-09-09","value":33.632016,"marketCap":234347850},{"date":"2022-09-16","value":29.649807,"marketCap":204675900},{"date":"2022-09-23","value":25.222198,"marketCap":170765100},{"date":"2022-09-30","value":22.85338,"marketCap":155020800},{"date":"2022-10-07","value":21.961905,"marketCap":148965300},{"date":"2022-10-14","value":20.482995,"marketCap":137459850},{"date":"2022-10-21","value":18.352372,"marketCap":122321100},{"date":"2022-10-28","value":15.5621,"marketCap":103549050},{"date":"2022-11-04","value":13.159612,"marketCap":88410300},{"date":"2022-11-11","value":14.090544,"marketCap":95676900},{"date":"2022-11-18","value":12.596764,"marketCap":85382550},{"date":"2022-11-25","value":12.562655,"marketCap":84546891},{"date":"2022-12-02","value":10.922096,"marketCap":75088200},{"date":"2022-12-09","value":10.143057,"marketCap":70364910},{"date":"2022-12-16","value":8.572958,"marketCap":59343900},{"date":"2022-12-23","value":71.249408,"marketCap":48371334},{"date":"2022-12-30","value":65.242567,"marketCap":44871255},{"date":"2023-01-06","value":114.334399,"marketCap":79327050},{"date":"2023-01-13","value":190.155567,"marketCap":134432100},{"date":"2023-01-20","value":172.299056,"marketCap":120504450},{"date":"2023-01-27","value":139.416229,"marketCap":97493550},{"date":"2023-02-03","value":147.738065,"marketCap":103633827},{"date":"2023-02-10","value":125.129085,"marketCap":87199200},{"date":"2023-02-17","value":127.117899,"marketCap":87804750},{"date":"2023-02-24","value":115.08126,"marketCap":78479280},{"date":"2023-03-03","value":116.374919,"marketCap":79932600},{"date":"2023-03-10","value":101.632402,"marketCap":69638250},{"date":"2023-03-17","value":91.421151,"marketCap":62977200},{"date":"2023-03-24","value":97.310944,"marketCap":67216050},{"date":"2023-03-31","value":101.719491,"marketCap":70243800},{"date":"2023-04-06","value":93.917611,"marketCap":64793850},{"date":"2023-04-14","value":100.839661,"marketCap":69638250},{"date":"2023-04-21","value":97.381792,"marketCap":67216050},{"date":"2023-04-28","value":87.506146,"marketCap":59949450},{"date":"2023-05-05","value":104.104429,"marketCap":71454900},{"date":"2023-05-12","value":94.9079,"marketCap":64793850},{"date":"2023-05-19","value":94.369757,"marketCap":63582750},{"date":"2023-05-26","value":90.317649,"marketCap":60555000},{"date":"2023-06-02","value":87.066845,"marketCap":58199410},{"date":"2023-06-09","value":92.591449,"marketCap":61766100},{"date":"2023-06-16","value":91.052945,"marketCap":60555000},{"date":"2023-06-23","value":93.483379,"marketCap":61766100},{"date":"2023-06-30","value":91.184626,"marketCap":59646614},{"date":"2023-07-07","value":89.873243,"marketCap":58792849},{"date":"2023-07-14","value":99.500948,"marketCap":66004950},{"date":"2023-07-21","value":95.421806,"marketCap":63074088},{"date":"2023-07-28","value":93.407858,"marketCap":61766100},{"date":"2023-08-04","value":92.394104,"marketCap":61160550},{"date":"2023-08-11","value":89.371401,"marketCap":58738350},{"date":"2023-08-18","value":75.483832,"marketCap":49110105},{"date":"2023-08-25","value":75.244959,"marketCap":49049550},{"date":"2023-09-01","value":73.197466,"marketCap":47838450},{"date":"2023-09-08","value":71.193409,"marketCap":46082355},{"date":"2023-09-15","value":71.65921,"marketCap":46712127},{"date":"2023-09-22","value":63.330756,"marketCap":41110789},{"date":"2023-09-29","value":53.499061,"marketCap":34758570},{"date":"2023-10-06","value":-1.331921,"marketCap":36333000},{"date":"2023-10-13","value":-1.309428,"marketCap":35721394},{"date":"2023-10-20","value":-1.334475,"marketCap":36333000},{"date":"2023-10-27","value":-1.267991,"marketCap":34516350},{"date":"2023-11-03","value":-1.356899,"marketCap":36938550},{"date":"2023-11-10","value":-1.572261,"marketCap":42994050},{"date":"2023-11-17","value":-1.607099,"marketCap":44199094},{"date":"2023-11-24","value":-1.553396,"marketCap":43296825},{"date":"2023-12-01","value":-1.648965,"marketCap":46021800},{"date":"2023-12-08","value":-1.688072,"marketCap":47051235},{"date":"2023-12-15","value":-1.72513,"marketCap":48383445},{"date":"2023-12-22","value":-1.22854,"marketCap":49037439},{"date":"2023-12-29","value":-1.265017,"marketCap":50745090},{"date":"2024-01-05","value":-1.153825,"marketCap":46021800},{"date":"2024-01-12","value":-1.092565,"marketCap":43599600},{"date":"2024-01-19","value":-1.068686,"marketCap":42327945},{"date":"2024-01-26","value":-0.955823,"marketCap":38149710},{"date":"2024-02-02","value":-0.976334,"marketCap":38755200},{"date":"2024-02-09","value":-1.064344,"marketCap":42388500},{"date":"2024-02-16","value":-1.142026,"marketCap":45416250},{"date":"2024-02-23","value":-1.161479,"marketCap":46021800},{"date":"2024-03-01","value":-0.916514,"marketCap":36333000},{"date":"2024-03-08","value":-0.919928,"marketCap":36454110},{"date":"2024-03-15","value":-0.983249,"marketCap":38957050},{"date":"2024-03-22","value":-1.083422,"marketCap":42893125},{"date":"2024-03-28","value":-1.141346,"marketCap":45012550},{"date":"2024-04-05","value":-1.096415,"marketCap":43197918},{"date":"2024-04-12","value":-0.915229,"marketCap":47232900},{"date":"2024-04-19","value":-0.891894,"marketCap":46021800},{"date":"2024-04-26","value":-0.861327,"marketCap":44404981},{"date":"2024-05-03","value":-0.848916,"marketCap":43801450},{"date":"2024-05-10","value":-0.874085,"marketCap":45214400},{"date":"2024-05-17","value":-0.823228,"marketCap":42590350},{"date":"2024-05-24","value":-0.841462,"marketCap":43397750},{"date":"2024-05-31","value":-0.829748,"marketCap":42794218},{"date":"2024-06-07","value":-0.587301,"marketCap":30277500},{"date":"2024-06-14","value":-0.521223,"marketCap":26846050},{"date":"2024-06-21","value":-0.482641,"marketCap":24827550},{"date":"2024-06-28","value":-0.369245,"marketCap":18973900},{"date":"2024-07-05","value":-0.35546,"marketCap":18261369},{"date":"2024-07-12","value":-0.353015,"marketCap":18166500},{"date":"2024-07-15","value":-0.368534,"marketCap":18973900},{"date":"2024-08-02","value":-0.307256,"marketCap":15845225},{"date":"2024-08-09","value":-0.314064,"marketCap":16349850},{"date":"2024-08-16","value":-0.332282,"marketCap":17298545},{"date":"2024-08-23","value":-0.332069,"marketCap":17359079},{"date":"2024-08-30","value":-0.349077,"marketCap":18368350},{"date":"2024-09-06","value":-0.328598,"marketCap":17304600},{"date":"2024-09-13","value":-0.332072,"marketCap":17425710},{"date":"2024-09-20","value":-0.335358,"marketCap":17722430},{"date":"2024-09-27","value":-0.61422,"marketCap":22405350},{"date":"2024-10-04","value":-0.632693,"marketCap":23010900},{"date":"2024-10-11","value":-0.558859,"marketCap":20185000},{"date":"2024-10-18","value":-0.550872,"marketCap":19781300},{"date":"2024-10-25","value":-0.589991,"marketCap":21194250},{"date":"2024-10-31","value":-0.556164,"marketCap":19983150},{"date":"2024-11-08","value":-0.528902,"marketCap":18923437},{"date":"2024-11-15","value":-0.713682,"marketCap":25231250},{"date":"2024-11-22","value":-0.662084,"marketCap":23392396},{"date":"2024-11-29","value":-0.584605,"marketCap":20639162},{"date":"2024-12-06","value":-0.567212,"marketCap":19983150},{"date":"2024-12-13","value":-0.53342,"marketCap":18772050},{"date":"2024-12-20","value":-0.460702,"marketCap":16148000},{"date":"2024-12-27","value":-0.480799,"marketCap":16848419},{"date":"2025-01-03","value":-0.535783,"marketCap":18772050},{"date":"2025-01-10","value":-0.549182,"marketCap":19155565},{"date":"2025-01-17","value":-0.451848,"marketCap":15760448},{"date":"2025-01-24","value":-0.441065,"marketCap":15477858},{"date":"2025-01-31","value":-0.431507,"marketCap":15219490},{"date":"2025-02-07","value":-0.488957,"marketCap":17157250},{"date":"2025-02-14","value":-0.562371,"marketCap":19720745},{"date":"2025-02-21","value":-0.537886,"marketCap":18959770},{"date":"2025-02-28","value":-0.591804,"marketCap":20790550},{"date":"2025-03-07","value":-0.560525,"marketCap":19781300},{"date":"2025-03-14","value":-0.526038,"marketCap":18570200},{"date":"2025-03-18","value":-0.478982,"marketCap":16935215}]},{"symbol":"DUOL","name":"Duolingo, Inc.","items":[{"date":"2021-07-30","value":-190.312568,"marketCap":5141294037},{"date":"2021-08-06","value":-182.347258,"marketCap":4926111177},{"date":"2021-08-13","value":-187.744537,"marketCap":5112471483},{"date":"2021-08-20","value":-173.17898,"marketCap":4715836793},{"date":"2021-08-27","value":-165.030512,"marketCap":4493945876},{"date":"2021-09-03","value":-224.062242,"marketCap":6101438923},{"date":"2021-09-10","value":-238.229308,"marketCap":6487222286},{"date":"2021-09-17","value":-254.182716,"marketCap":6921649527},{"date":"2021-09-24","value":-273.956147,"marketCap":7460099828},{"date":"2021-10-01","value":-220.654452,"marketCap":6008641372},{"date":"2021-10-08","value":-228.81666,"marketCap":6230906472},{"date":"2021-10-15","value":-215.322908,"marketCap":5863458108},{"date":"2021-10-22","value":-244.948702,"marketCap":6670198101},{"date":"2021-10-29","value":-238.669023,"marketCap":6499196164},{"date":"2021-11-05","value":-211.241804,"marketCap":5752325558},{"date":"2021-11-12","value":-109.551299,"marketCap":5808957651},{"date":"2021-11-19","value":-96.081761,"marketCap":5094735403},{"date":"2021-11-26","value":-86.626231,"marketCap":4593355882},{"date":"2021-12-03","value":-77.071763,"marketCap":4086730237},{"date":"2021-12-10","value":-67.623299,"marketCap":3585725439},{"date":"2021-12-17","value":-73.877518,"marketCap":3917355391},{"date":"2021-12-23","value":-77.001094,"marketCap":4082983006},{"date":"2021-12-31","value":-74.987023,"marketCap":3976186920},{"date":"2022-01-07","value":-72.216793,"marketCap":3829295461},{"date":"2022-01-14","value":-65.460824,"marketCap":3471060167},{"date":"2022-01-21","value":-60.570519,"marketCap":3211751775},{"date":"2022-01-28","value":-64.89547,"marketCap":3441082319},{"date":"2022-02-04","value":-64.648128,"marketCap":3427967010},{"date":"2022-02-11","value":-66.428991,"marketCap":3522397234},{"date":"2022-02-18","value":-64.308917,"marketCap":3409980301},{"date":"2022-02-25","value":-62.160575,"marketCap":3296064475},{"date":"2022-03-04","value":-47.967689,"marketCap":2884536955},{"date":"2022-03-11","value":-49.265154,"marketCap":2962560049},{"date":"2022-03-18","value":-56.960024,"marketCap":3425291071},{"date":"2022-03-25","value":-59.766918,"marketCap":3594083606},{"date":"2022-04-01","value":-61.436923,"marketCap":3694509371},{"date":"2022-04-08","value":-60.736806,"marketCap":3652407800},{"date":"2022-04-14","value":-57.692258,"marketCap":3469323907},{"date":"2022-04-22","value":-55.924655,"marketCap":3363029140},{"date":"2022-04-29","value":-56.23029,"marketCap":3381408485},{"date":"2022-05-06","value":-52.41961,"marketCap":3152253243},{"date":"2022-05-13","value":-59.770375,"marketCap":3515514120},{"date":"2022-05-20","value":-50.908353,"marketCap":2994276591},{"date":"2022-05-27","value":-55.782132,"marketCap":3280937651},{"date":"2022-06-03","value":-59.484073,"marketCap":3498674740},{"date":"2022-06-10","value":-62.167315,"marketCap":3656494969},{"date":"2022-06-17","value":-63.05951,"marketCap":3708971174},{"date":"2022-06-24","value":-67.733544,"marketCap":3983883830},{"date":"2022-07-01","value":-63.292545,"marketCap":3722677645},{"date":"2022-07-08","value":-73.299772,"marketCap":4311272691},{"date":"2022-07-15","value":-66.18219,"marketCap":3892637891},{"date":"2022-07-22","value":-63.552214,"marketCap":3737950571},{"date":"2022-07-29","value":-61.088692,"marketCap":3593053587},{"date":"2022-08-05","value":-55.441958,"marketCap":4085296125},{"date":"2022-08-12","value":-58.317065,"marketCap":4297151250},{"date":"2022-08-19","value":-51.477592,"marketCap":3793177832},{"date":"2022-08-26","value":-50.170481,"marketCap":3696862031},{"date":"2022-09-02","value":-49.939181,"marketCap":3679818494},{"date":"2022-09-09","value":-53.548529,"marketCap":3945776940},{"date":"2022-09-16","value":-53.419432,"marketCap":3936264268},{"date":"2022-09-23","value":-47.986583,"marketCap":3535939335},{"date":"2022-09-30","value":-51.224776,"marketCap":3774548850},{"date":"2022-10-07","value":-52.983728,"marketCap":3904159002},{"date":"2022-10-14","value":-42.123409,"marketCap":3103905496},{"date":"2022-10-21","value":-44.242758,"marketCap":3260071857},{"date":"2022-10-28","value":-44.726873,"marketCap":3295744375},{"date":"2022-11-04","value":-42.946405,"marketCap":3164548778},{"date":"2022-11-11","value":-46.080353,"marketCap":2910481172},{"date":"2022-11-18","value":-43.056494,"marketCap":2719491194},{"date":"2022-11-25","value":-44.322113,"marketCap":2799428971},{"date":"2022-12-02","value":-44.964462,"marketCap":2840000405},{"date":"2022-12-09","value":-43.673404,"marketCap":2758455839},{"date":"2022-12-16","value":-46.420878,"marketCap":2931989103},{"date":"2022-12-23","value":-44.964462,"marketCap":2840000405},{"date":"2022-12-30","value":-45.237938,"marketCap":2857273392},{"date":"2023-01-06","value":-45.842128,"marketCap":2895434642},{"date":"2023-01-13","value":-50.472132,"marketCap":3187870328},{"date":"2023-01-20","value":-53.791998,"marketCap":3397556355},{"date":"2023-01-27","value":-59.166109,"marketCap":3736990633},{"date":"2023-02-03","value":-63.528998,"marketCap":4012555028},{"date":"2023-02-10","value":-58.263004,"marketCap":3679949606},{"date":"2023-02-17","value":-58.091287,"marketCap":3669103777},{"date":"2023-02-24","value":-55.432851,"marketCap":3501194276},{"date":"2023-03-03","value":-81.355055,"marketCap":4846646059},{"date":"2023-03-10","value":-80.338714,"marketCap":4786098539},{"date":"2023-03-17","value":-86.163919,"marketCap":5133129288},{"date":"2023-03-24","value":-93.114602,"marketCap":5547209302},{"date":"2023-03-31","value":-97.26182,"marketCap":5794275690},{"date":"2023-04-06","value":-93.196455,"marketCap":5552085612},{"date":"2023-04-14","value":-92.821295,"marketCap":5529735857},{"date":"2023-04-21","value":-94.294649,"marketCap":5617509442},{"date":"2023-04-28","value":-91.879986,"marketCap":5473658289},{"date":"2023-05-05","value":-82.412785,"marketCap":4909659253},{"date":"2023-05-12","value":-119.310763,"marketCap":5965776765},{"date":"2023-05-19","value":-124.68024,"marketCap":6234261351},{"date":"2023-05-26","value":-117.422415,"marketCap":5871355580},{"date":"2023-06-02","value":-126.552168,"marketCap":6327861482},{"date":"2023-06-09","value":-129.179435,"marketCap":6459230087},{"date":"2023-06-16","value":-129.253326,"marketCap":6462924829},{"date":"2023-06-23","value":-117.405994,"marketCap":5870534527},{"date":"2023-06-30","value":-113.777082,"marketCap":5689081641},{"date":"2023-07-07","value":-109.671977,"marketCap":5483818196},{"date":"2023-07-13","value":-126.593219,"marketCap":6329914116},{"date":"2023-07-21","value":-119.942949,"marketCap":5997387336},{"date":"2023-07-28","value":-119.483177,"marketCap":5974397830},{"date":"2023-08-04","value":-115.960997,"marketCap":5798281794},{"date":"2023-08-11","value":-187.498335,"marketCap":5855948009},{"date":"2023-08-18","value":-168.386752,"marketCap":5259055025},{"date":"2023-08-25","value":-174.624283,"marketCap":5453865609},{"date":"2023-09-01","value":-195.717513,"marketCap":6112649376},{"date":"2023-09-08","value":-207.766988,"marketCap":6488978564},{"date":"2023-09-15","value":-210.147624,"marketCap":6563330578},{"date":"2023-09-22","value":-202.646626,"marketCap":6329059428},{"date":"2023-09-29","value":-211.650483,"marketCap":6610267883},{"date":"2023-10-06","value":-217.941213,"marketCap":6806739965},{"date":"2023-10-13","value":-232.903309,"marketCap":7274036142},{"date":"2023-10-20","value":-203.431305,"marketCap":6353566516},{"date":"2023-10-27","value":-188.908097,"marketCap":5899977693},{"date":"2023-11-03","value":-199.627608,"marketCap":6234769443},{"date":"2023-11-10","value":-854.67384,"marketCap":8529644924},{"date":"2023-11-17","value":-875.386062,"marketCap":8736352899},{"date":"2023-11-24","value":-932.302574,"marketCap":9304379691},{"date":"2023-11-30","value":-924.093462,"marketCap":9222452750},{"date":"2023-12-08","value":-890.03617,"marketCap":8882560978},{"date":"2023-12-15","value":-987.998244,"marketCap":9860222477},{"date":"2023-12-21","value":-988.250832,"marketCap":9862743306},{"date":"2023-12-29","value":-981.262562,"marketCap":9793000371},{"date":"2024-01-05","value":-865.871911,"marketCap":8641401674},{"date":"2024-01-12","value":-903.80222,"marketCap":9019946157},{"date":"2024-01-19","value":-841.160378,"marketCap":8394780574},{"date":"2024-01-26","value":-808.155537,"marketCap":8065392257},{"date":"2024-02-02","value":-763.82633,"marketCap":7622986775},{"date":"2024-02-09","value":-779.907771,"marketCap":7783479552},{"date":"2024-02-16","value":-793.25284,"marketCap":7916663348},{"date":"2024-02-23","value":-745.261107,"marketCap":7437705846},{"date":"2024-03-01","value":637.786948,"marketCap":10247322892},{"date":"2024-03-08","value":565.388789,"marketCap":9084101678},{"date":"2024-03-15","value":609.073192,"marketCap":9785978982},{"date":"2024-03-22","value":628.767199,"marketCap":10102402593},{"date":"2024-03-28","value":593.88906,"marketCap":9542015521},{"date":"2024-04-05","value":576.890303,"marketCap":9268896497},{"date":"2024-04-12","value":577.477387,"marketCap":9278329179},{"date":"2024-04-19","value":547.215864,"marketCap":8792117289},{"date":"2024-04-26","value":576.130171,"marketCap":9256683465},{"date":"2024-05-03","value":613.807647,"marketCap":9862047469},{"date":"2024-05-10","value":189.659784,"marketCap":8649434428},{"date":"2024-05-17","value":166.493642,"marketCap":7592942537},{"date":"2024-05-24","value":166.209975,"marketCap":7580005902},{"date":"2024-05-31","value":183.797331,"marketCap":8382077296},{"date":"2024-06-07","value":183.532575,"marketCap":8370003103},{"date":"2024-06-14","value":187.144602,"marketCap":8534729594},{"date":"2024-06-21","value":188.260359,"marketCap":8585613693},{"date":"2024-06-28","value":197.290427,"marketCap":8997429920},{"date":"2024-07-05","value":183.26782,"marketCap":8357928910},{"date":"2024-07-12","value":182.085874,"marketCap":8304026263},{"date":"2024-07-15","value":179.93946,"marketCap":8206139055},{"date":"2024-08-02","value":155.544094,"marketCap":7093588411},{"date":"2024-08-09","value":117.663944,"marketCap":7793000683},{"date":"2024-08-16","value":133.013702,"marketCap":8809630472},{"date":"2024-08-23","value":137.174899,"marketCap":9085230753},{"date":"2024-08-30","value":136.438637,"marketCap":9036467354},{"date":"2024-09-06","value":138.220129,"marketCap":9154457364},{"date":"2024-09-13","value":150.513083,"marketCap":9968631971},{"date":"2024-09-20","value":173.547579,"marketCap":11494229736},{"date":"2024-09-27","value":182.724565,"marketCap":12102030672},{"date":"2024-10-04","value":186.471615,"marketCap":12350201541},{"date":"2024-10-11","value":190.823452,"marketCap":12638428059},{"date":"2024-10-18","value":189.09455,"marketCap":12523921149},{"date":"2024-10-25","value":184.985943,"marketCap":12251803968},{"date":"2024-10-31","value":197.193437,"marketCap":13060318537},{"date":"2024-11-08","value":158.444042,"marketCap":13750407709},{"date":"2024-11-15","value":163.487496,"marketCap":14188098874},{"date":"2024-11-22","value":173.132432,"marketCap":15025125012},{"date":"2024-11-29","value":176.512975,"marketCap":15318502014},{"date":"2024-12-06","value":189.062035,"marketCap":16407559670},{"date":"2024-12-13","value":172.07823,"marketCap":14933637132},{"date":"2024-12-20","value":169.89887,"marketCap":14744503532},{"date":"2024-12-27","value":173.274344,"marketCap":15037440689},{"date":"2025-01-03","value":165.165097,"marketCap":14333687761},{"date":"2025-01-10","value":163.776388,"marketCap":14213170072},{"date":"2025-01-17","value":173.233798,"marketCap":15033921924},{"date":"2025-01-24","value":170.289128,"marketCap":14778371642},{"date":"2025-01-31","value":184.120463,"marketCap":15978710230},{"date":"2025-02-07","value":197.338536,"marketCap":17125827502},{"date":"2025-02-14","value":218.098209,"marketCap":18927434998},{"date":"2025-02-21","value":213.769899,"marketCap":18551806873},{"date":"2025-02-28","value":186.606873,"marketCap":16528517205},{"date":"2025-03-07","value":139.328461,"marketCap":12340879101},{"date":"2025-03-14","value":139.185439,"marketCap":12328211116},{"date":"2025-03-18","value":150.264496,"marketCap":13309527492}]},{"symbol":"PSO","name":"Pearson PLC","items":[{"date":"2020-03-20","value":14.268499,"marketCap":4425068498.46},{"date":"2020-03-27","value":14.721868,"marketCap":4824205943.1},{"date":"2020-04-03","value":13.558421,"marketCap":4382680862.47},{"date":"2020-04-09","value":14.812674,"marketCap":4871315534.96},{"date":"2020-04-17","value":13.847864,"marketCap":4569452392.32},{"date":"2020-04-24","value":12.284304,"marketCap":3999329421.63},{"date":"2020-05-01","value":12.925619,"marketCap":4277752777.99},{"date":"2020-05-08","value":12.758196,"marketCap":4188060298.67},{"date":"2020-05-15","value":12.060127,"marketCap":3859100439.98},{"date":"2020-05-22","value":12.919944,"marketCap":4155233654.95},{"date":"2020-05-29","value":13.149795,"marketCap":4284748377.58},{"date":"2020-06-05","value":15.068065,"marketCap":5059420258.19},{"date":"2020-06-12","value":16.259889,"marketCap":5378874516.63},{"date":"2020-06-19","value":16.628787,"marketCap":5429002354.63},{"date":"2020-06-26","value":15.947745,"marketCap":5189774628.04},{"date":"2020-07-02","value":16.31675,"marketCap":5373243750.62},{"date":"2020-07-10","value":15.857043,"marketCap":5293099522.06},{"date":"2020-07-17","value":15.73786,"marketCap":5209709108.35},{"date":"2020-07-24","value":15.395773,"marketCap":5218038503.35},{"date":"2020-07-31","value":15.011303,"marketCap":5226570822.88},{"date":"2020-08-07","value":16.693773,"marketCap":5776090432.05},{"date":"2020-08-14","value":17.259472,"marketCap":5993736122.87},{"date":"2020-08-21","value":16.354354,"marketCap":5673391521.14},{"date":"2020-08-28","value":15.822597,"marketCap":5595799065.81},{"date":"2020-09-04","value":14.739542,"marketCap":5156543540.42},{"date":"2020-09-11","value":14.830073,"marketCap":5023480490.08},{"date":"2020-09-18","value":14.10876,"marketCap":4843660374.4},{"date":"2020-09-25","value":15.622333,"marketCap":5258775200.7},{"date":"2020-10-02","value":15.797737,"marketCap":5418096249.37},{"date":"2020-10-09","value":16.103654,"marketCap":5551683846.33},{"date":"2020-10-16","value":15.390702,"marketCap":5267861165.29},{"date":"2020-10-23","value":14.496684,"marketCap":5012095948.96},{"date":"2020-10-30","value":14.428784,"marketCap":4953783899.93},{"date":"2020-11-06","value":15.277223,"marketCap":5333242099.86},{"date":"2020-11-13","value":16.72573,"marketCap":5837989580.1},{"date":"2020-11-20","value":17.964883,"marketCap":6328017158.92},{"date":"2020-11-27","value":18.38925,"marketCap":6495283241.81},{"date":"2020-12-04","value":19.201617,"marketCap":6854856430.6},{"date":"2020-12-11","value":18.471582,"marketCap":6472258647.36},{"date":"2020-12-18","value":19.184639,"marketCap":6859977633.25},{"date":"2020-12-24","value":19.280845,"marketCap":6920431871.44},{"date":"2020-12-31","value":19.25255,"marketCap":6965656755.5},{"date":"2021-01-08","value":19.279236,"marketCap":6933094767.27},{"date":"2021-01-15","value":19.18867,"marketCap":6911969259.73},{"date":"2021-01-22","value":20.235839,"marketCap":7326917174.71},{"date":"2021-01-29","value":22.998102,"marketCap":8359160939.81},{"date":"2021-02-05","value":20.490998,"marketCap":7453931434.89},{"date":"2021-02-12","value":21.61806,"marketCap":7930981432.31},{"date":"2021-02-19","value":21.238597,"marketCap":7891071928.1},{"date":"2021-02-26","value":21.266915,"marketCap":7848116482.38},{"date":"2021-03-05","value":21.522973,"marketCap":7872990184.28},{"date":"2021-03-12","value":18.561676,"marketCap":8515477177.06},{"date":"2021-03-19","value":18.106844,"marketCap":8291254844.8},{"date":"2021-03-26","value":17.574691,"marketCap":7998852734.95},{"date":"2021-04-01","value":17.588858,"marketCap":8027332092.33},{"date":"2021-04-09","value":18.324873,"marketCap":8298511234.92},{"date":"2021-04-16","value":18.575026,"marketCap":8471900298.53},{"date":"2021-04-23","value":18.215715,"marketCap":8322745317.48},{"date":"2021-04-30","value":18.934551,"marketCap":8631462014.62},{"date":"2021-05-07","value":19.304116,"marketCap":8910713826.92},{"date":"2021-05-14","value":19.614369,"marketCap":9120905604.09},{"date":"2021-05-21","value":19.103365,"marketCap":8931105754.68},{"date":"2021-05-28","value":18.665361,"marketCap":8735862043.14},{"date":"2021-06-04","value":19.222001,"marketCap":8986570202.31},{"date":"2021-06-11","value":19.436441,"marketCap":9047346056.08},{"date":"2021-06-18","value":19.231126,"marketCap":8756618543.2},{"date":"2021-06-25","value":19.117063,"marketCap":8775271908.86},{"date":"2021-07-02","value":18.934616,"marketCap":8619703931.58},{"date":"2021-07-09","value":18.738143,"marketCap":8551969759.08},{"date":"2021-07-16","value":18.523706,"marketCap":8427992618.23},{"date":"2021-07-23","value":19.554829,"marketCap":8877553296.19},{"date":"2021-07-30","value":23.458553,"marketCap":9101439833.96},{"date":"2021-08-06","value":21.558324,"marketCap":8341222991.58},{"date":"2021-08-13","value":21.174993,"marketCap":8187910570.59},{"date":"2021-08-20","value":20.462321,"marketCap":7774628780.76},{"date":"2021-08-27","value":20.705278,"marketCap":7940799024.03},{"date":"2021-09-03","value":20.574586,"marketCap":7958614133.4},{"date":"2021-09-10","value":20.304579,"marketCap":7844816679.82},{"date":"2021-09-17","value":19.456755,"marketCap":7466178671.93},{"date":"2021-09-24","value":19.008542,"marketCap":7249614733.3},{"date":"2021-10-01","value":19.613959,"marketCap":7413526459.39},{"date":"2021-10-08","value":19.991981,"marketCap":7606904587.79},{"date":"2021-10-15","value":16.75179,"marketCap":6431647177.57},{"date":"2021-10-22","value":16.951602,"marketCap":6510333487.05},{"date":"2021-10-29","value":16.265761,"marketCap":6210854762.69},{"date":"2021-11-05","value":16.066131,"marketCap":6046661233.49},{"date":"2021-11-12","value":17.19481,"marketCap":6434907177.54},{"date":"2021-11-19","value":17.011197,"marketCap":6390623014.26},{"date":"2021-11-26","value":16.476559,"marketCap":6121933808.76},{"date":"2021-12-03","value":15.904275,"marketCap":5867106457.75},{"date":"2021-12-10","value":16.050086,"marketCap":5925832802.68},{"date":"2021-12-17","value":16.309307,"marketCap":6038800641},{"date":"2021-12-23","value":16.131093,"marketCap":6031971916.05},{"date":"2021-12-31","value":16.557727,"marketCap":6255221016.36},{"date":"2022-01-07","value":16.180073,"marketCap":6125904590.79},{"date":"2022-01-14","value":16.320487,"marketCap":6226382796.63},{"date":"2022-01-21","value":17.79484,"marketCap":6731787140.51},{"date":"2022-01-28","value":16.369092,"marketCap":6131487037.48},{"date":"2022-02-04","value":16.470434,"marketCap":6225530852.29},{"date":"2022-02-11","value":17.259372,"marketCap":6548576587.38},{"date":"2022-02-18","value":16.778444,"marketCap":6360825477.62},{"date":"2022-02-25","value":28.644938,"marketCap":6799187348.8},{"date":"2022-03-04","value":25.835086,"marketCap":6042855796.65},{"date":"2022-03-11","value":32.649484,"marketCap":7546007214.39},{"date":"2022-03-18","value":34.497467,"marketCap":8045711774.63},{"date":"2022-03-25","value":33.575257,"marketCap":7837444277.69},{"date":"2022-04-01","value":31.637076,"marketCap":7339715313.13},{"date":"2022-04-08","value":32.381379,"marketCap":7460467432.48},{"date":"2022-04-14","value":32.680025,"marketCap":7554446798.31},{"date":"2022-04-22","value":33.035394,"marketCap":7512964000.57},{"date":"2022-04-29","value":33.110944,"marketCap":7356694478.06},{"date":"2022-05-06","value":32.342757,"marketCap":7078852418.7},{"date":"2022-05-13","value":31.271443,"marketCap":6772271688.83},{"date":"2022-05-20","value":31.851719,"marketCap":7027428201.93},{"date":"2022-05-27","value":31.131195,"marketCap":6951118960.28},{"date":"2022-06-03","value":31.360713,"marketCap":6942810277.54},{"date":"2022-06-10","value":30.931114,"marketCap":6744449841.7},{"date":"2022-06-17","value":31.476113,"marketCap":6801201276.92},{"date":"2022-06-24","value":32.525517,"marketCap":7075718088.07},{"date":"2022-07-01","value":30.900987,"marketCap":6579819198.8},{"date":"2022-07-08","value":32.231277,"marketCap":6865393538.88},{"date":"2022-07-15","value":31.68074,"marketCap":6656091654.2},{"date":"2022-07-22","value":32.811309,"marketCap":6983984016.79},{"date":"2022-07-29","value":31.36143,"marketCap":6754076776.13},{"date":"2022-08-05","value":23.846612,"marketCap":7841351373.72},{"date":"2022-08-12","value":23.71735,"marketCap":7849428404.13},{"date":"2022-08-19","value":23.634479,"marketCap":7621684028.3},{"date":"2022-08-26","value":23.302366,"marketCap":7493516494.69},{"date":"2022-09-02","value":23.853735,"marketCap":7537466749.62},{"date":"2022-09-09","value":24.495175,"marketCap":7743200418.01},{"date":"2022-09-16","value":23.986768,"marketCap":7479597572.82},{"date":"2022-09-23","value":22.939986,"marketCap":6846708808.45},{"date":"2022-09-30","value":23.063975,"marketCap":7016107434.56},{"date":"2022-10-07","value":24.03769,"marketCap":7297676134.03},{"date":"2022-10-14","value":23.846539,"marketCap":7302417526.64},{"date":"2022-10-21","value":23.419953,"marketCap":7166400081.82},{"date":"2022-10-28","value":25.106209,"marketCap":7942793144.21},{"date":"2022-11-04","value":25.063006,"marketCap":7728418270.02},{"date":"2022-11-11","value":24.66344,"marketCap":7923926994.77},{"date":"2022-11-18","value":25.688154,"marketCap":8360294895.27},{"date":"2022-11-25","value":25.707328,"marketCap":8483036100.13},{"date":"2022-12-02","value":24.923896,"marketCap":8334627973.49},{"date":"2022-12-09","value":24.5002,"marketCap":8227712919.93},{"date":"2022-12-16","value":24.050271,"marketCap":7979053877.28},{"date":"2022-12-23","value":24.526359,"marketCap":8074789230.71},{"date":"2022-12-30","value":24.568213,"marketCap":8081356804.63},{"date":"2023-01-06","value":23.610806,"marketCap":7764186498.27},{"date":"2023-01-13","value":24.290931,"marketCap":8093123118.42},{"date":"2023-01-20","value":24.113052,"marketCap":8150234888.39},{"date":"2023-01-27","value":24.296163,"marketCap":8212431487.26},{"date":"2023-02-03","value":24.630994,"marketCap":8132678495.92},{"date":"2023-02-10","value":23.26028,"marketCap":7663689378.34},{"date":"2023-02-17","value":23.992722,"marketCap":7857595668.13},{"date":"2023-02-24","value":24.013649,"marketCap":7831847447.02},{"date":"2023-03-03","value":26.204491,"marketCap":7595686571.72},{"date":"2023-03-10","value":25.165754,"marketCap":7345095584.58},{"date":"2023-03-17","value":24.708153,"marketCap":7277452107.4},{"date":"2023-03-24","value":23.982484,"marketCap":7095149106.96},{"date":"2023-03-31","value":24.908744,"marketCap":7457338823.73},{"date":"2023-04-06","value":24.855647,"marketCap":7478914372.04},{"date":"2023-04-14","value":24.908744,"marketCap":7549144157.1},{"date":"2023-04-21","value":25.144734,"marketCap":7576261186.3},{"date":"2023-04-28","value":26.165391,"marketCap":7910383435.98},{"date":"2023-05-05","value":24.343362,"marketCap":7402452435.82},{"date":"2023-05-12","value":24.290224,"marketCap":7355608073.58},{"date":"2023-05-19","value":24.508682,"marketCap":7362248668.71},{"date":"2023-05-26","value":23.62304,"marketCap":7046525464.38},{"date":"2023-06-02","value":24.225675,"marketCap":7341757197.6},{"date":"2023-06-09","value":24.190249,"marketCap":7346108263.37},{"date":"2023-06-16","value":24.532703,"marketCap":7575589973.08},{"date":"2023-06-23","value":24.261101,"marketCap":7478742165.47},{"date":"2023-06-30","value":24.267006,"marketCap":7407623044.22},{"date":"2023-07-07","value":24.143647,"marketCap":7415237936.9},{"date":"2023-07-14","value":24.781337,"marketCap":7854932059.78},{"date":"2023-07-21","value":25.543022,"marketCap":7942604436.82},{"date":"2023-07-28","value":25.672922,"marketCap":7990800099.04},{"date":"2023-08-04","value":20.537564,"marketCap":7626432142.58},{"date":"2023-08-11","value":20.380901,"marketCap":7575867865.83},{"date":"2023-08-18","value":20.116532,"marketCap":7487701844.51},{"date":"2023-08-25","value":20.385796,"marketCap":7520628360.98},{"date":"2023-08-31","value":20.537564,"marketCap":7599950133.07},{"date":"2023-09-08","value":21.602443,"marketCap":7866209403.92},{"date":"2023-09-15","value":21.90622,"marketCap":7938513615.55},{"date":"2023-09-22","value":21.25049,"marketCap":7629493301.45},{"date":"2023-09-29","value":21.212426,"marketCap":7560054822.96},{"date":"2023-10-06","value":21.517991,"marketCap":7640514486.36},{"date":"2023-10-13","value":22.034469,"marketCap":7856864442.98},{"date":"2023-10-20","value":21.731678,"marketCap":7706268659.53},{"date":"2023-10-27","value":22.165111,"marketCap":7836082754.4},{"date":"2023-11-03","value":22.906704,"marketCap":8144011003.15},{"date":"2023-11-10","value":23.283956,"marketCap":8350423940.06},{"date":"2023-11-17","value":22.870916,"marketCap":8293046421.79},{"date":"2023-11-24","value":23.239074,"marketCap":8502987938.1},{"date":"2023-11-30","value":22.468791,"marketCap":8300297204.09},{"date":"2023-12-08","value":22.993801,"marketCap":8442442348.07},{"date":"2023-12-15","value":22.440642,"marketCap":8365890637.85},{"date":"2023-12-22","value":23.001065,"marketCap":8505966180.34},{"date":"2023-12-29","value":23.004376,"marketCap":8558350154.16},{"date":"2024-01-05","value":23.214078,"marketCap":8607195551.97},{"date":"2024-01-12","value":23.128424,"marketCap":8580666941.53},{"date":"2024-01-19","value":22.480791,"marketCap":8329071360.05},{"date":"2024-01-26","value":22.865807,"marketCap":8479142235.6},{"date":"2024-02-02","value":22.720314,"marketCap":8430007437.2},{"date":"2024-02-09","value":22.465567,"marketCap":8272314580.08},{"date":"2024-02-16","value":22.836221,"marketCap":8386272044.82},{"date":"2024-02-23","value":22.417898,"marketCap":8273646342.85},{"date":"2024-03-01","value":23.817929,"marketCap":8786349852.82},{"date":"2024-03-08","value":17.992107,"marketCap":8702182035.24},{"date":"2024-03-15","value":18.422012,"marketCap":8881701519.07},{"date":"2024-03-22","value":18.727103,"marketCap":8968169215.66},{"date":"2024-03-28","value":18.76818,"marketCap":8968071230.11},{"date":"2024-04-05","value":18.253884,"marketCap":8739779076.37},{"date":"2024-04-12","value":18.045606,"marketCap":8535404131.79},{"date":"2024-04-19","value":17.776021,"marketCap":8374987069.84},{"date":"2024-04-26","value":17.641691,"marketCap":8332053577.81},{"date":"2024-05-03","value":17.552821,"marketCap":8290702600.31},{"date":"2024-05-10","value":17.72264,"marketCap":8383273817.12},{"date":"2024-05-17","value":16.97695,"marketCap":8131279323.63},{"date":"2024-05-24","value":16.735494,"marketCap":8041103569.29},{"date":"2024-05-31","value":16.763787,"marketCap":8074609707.3},{"date":"2024-06-07","value":16.985255,"marketCap":8209109118.92},{"date":"2024-06-14","value":16.758691,"marketCap":8081629602.6},{"date":"2024-06-21","value":17.179195,"marketCap":8231275695.58},{"date":"2024-06-28","value":17.48624,"marketCap":8358052443.64},{"date":"2024-07-05","value":17.742183,"marketCap":8561364811.39},{"date":"2024-07-12","value":17.871389,"marketCap":8725407543.08},{"date":"2024-07-15","value":17.843394,"marketCap":8757778356.16},{"date":"2024-08-02","value":19.982711,"marketCap":8905588309.28},{"date":"2024-08-09","value":19.80896,"marketCap":8796252767.39},{"date":"2024-08-16","value":19.856486,"marketCap":8914103982.45},{"date":"2024-08-23","value":19.875496,"marketCap":9080440172.8},{"date":"2024-08-30","value":20.075107,"marketCap":9221005632.99},{"date":"2024-09-06","value":20.424131,"marketCap":9377618530.21},{"date":"2024-09-13","value":20.214848,"marketCap":9223765881.78},{"date":"2024-09-20","value":19.520408,"marketCap":9042263855.49},{"date":"2024-09-27","value":19.510895,"marketCap":9132403158.45},{"date":"2024-10-04","value":19.406254,"marketCap":8880008570.87},{"date":"2024-10-11","value":19.533307,"marketCap":8895343208.89},{"date":"2024-10-18","value":19.742423,"marketCap":8963438516.18},{"date":"2024-10-25","value":19.82797,"marketCap":8970769093.45},{"date":"2024-10-31","value":21.662485,"marketCap":9731248932.94},{"date":"2024-11-08","value":22.909274,"marketCap":10379914148.29},{"date":"2024-11-15","value":22.661914,"marketCap":10054931586.11},{"date":"2024-11-22","value":23.356423,"marketCap":10274906567.25},{"date":"2024-11-29","value":23.461075,"marketCap":10380348602.29},{"date":"2024-12-06","value":23.841628,"marketCap":10613715077.3},{"date":"2024-12-13","value":24.393429,"marketCap":10813157173.16},{"date":"2024-12-20","value":24.14607,"marketCap":10584395782.31},{"date":"2024-12-27","value":24.54565,"marketCap":10723454882.64},{"date":"2025-01-03","value":24.555164,"marketCap":10603373202.51},{"date":"2025-01-10","value":24.593219,"marketCap":10552953347.35},{"date":"2025-01-17","value":24.504558,"marketCap":10462936699.41},{"date":"2025-01-24","value":24.285937,"marketCap":10458388580.14},{"date":"2025-01-31","value":25.52162,"marketCap":11102304031.06},{"date":"2025-02-07","value":25.014735,"marketCap":10863385539.37},{"date":"2025-02-14","value":25.585848,"marketCap":11196114153.34},{"date":"2025-02-21","value":25.852367,"marketCap":11400219931.01},{"date":"2025-02-28","value":25.918997,"marketCap":11418348498.5},{"date":"2025-03-07","value":19.640968,"marketCap":11001923429.57},{"date":"2025-03-14","value":19.258253,"marketCap":10819943366.09},{"date":"2025-03-18","value":19.174055,"marketCap":10806493032.92}]},{"symbol":"TAL","name":"TAL Education Group","items":[{"date":"2020-03-20","value":359.999597,"marketCap":28616727991},{"date":"2020-03-27","value":397.815932,"marketCap":31622786267},{"date":"2020-04-03","value":377.046725,"marketCap":29971821190},{"date":"2020-04-09","value":378.312232,"marketCap":30072417629},{"date":"2020-04-17","value":384.565327,"marketCap":30569482383},{"date":"2020-04-24","value":352.778762,"marketCap":28042736549},{"date":"2020-05-01","value":-267.961463,"marketCap":29528013374},{"date":"2020-05-08","value":-294.274312,"marketCap":32427557774},{"date":"2020-05-15","value":-289.978336,"marketCap":31954162770},{"date":"2020-05-22","value":-286.219358,"marketCap":31539942141},{"date":"2020-05-29","value":-303.188461,"marketCap":33409852407},{"date":"2020-06-05","value":-353.558772,"marketCap":38960408829},{"date":"2020-06-12","value":-342.120737,"marketCap":37699994631},{"date":"2020-06-19","value":-360.056434,"marketCap":39676418772},{"date":"2020-06-26","value":-366.929995,"marketCap":40433850779},{"date":"2020-07-02","value":-397.31656,"marketCap":43782298379},{"date":"2020-07-10","value":-400.748748,"marketCap":44160508279},{"date":"2020-07-17","value":-401.838331,"marketCap":44280574914},{"date":"2020-07-24","value":-412.625206,"marketCap":45469234598},{"date":"2020-07-31","value":-3788.185681,"marketCap":46928044211},{"date":"2020-08-07","value":-3711.132908,"marketCap":45973514464},{"date":"2020-08-14","value":-3565.750318,"marketCap":44172514942},{"date":"2020-08-21","value":-3590.465358,"marketCap":44478684861},{"date":"2020-08-28","value":-3728.09421,"marketCap":46183631075},{"date":"2020-09-04","value":-3640.864656,"marketCap":45103031362},{"date":"2020-09-11","value":-3536.6738,"marketCap":43812315038},{"date":"2020-09-18","value":-3667.033522,"marketCap":45427211276},{"date":"2020-09-25","value":-3493.059023,"marketCap":43272015181},{"date":"2020-10-02","value":-3667.033522,"marketCap":45427211276},{"date":"2020-10-09","value":-3846.823325,"marketCap":47654447352},{"date":"2020-10-16","value":-3863.784627,"marketCap":47864563963},{"date":"2020-10-23","value":5192.449928,"marketCap":42209425463},{"date":"2020-10-30","value":4908.124338,"marketCap":39898142744},{"date":"2020-11-06","value":5260.392666,"marketCap":42761731984},{"date":"2020-11-13","value":5508.531363,"marketCap":44778851448},{"date":"2020-11-20","value":5497.453742,"marketCap":44688801472},{"date":"2020-11-27","value":5399.232175,"marketCap":43890358351},{"date":"2020-12-04","value":5258.91565,"marketCap":42749725320},{"date":"2020-12-11","value":4980.498124,"marketCap":40486469254},{"date":"2020-12-18","value":5170.294687,"marketCap":42029325511},{"date":"2020-12-24","value":5148.139446,"marketCap":41849225559},{"date":"2020-12-31","value":5281.070891,"marketCap":42929825272},{"date":"2021-01-08","value":5008.561429,"marketCap":40714595860},{"date":"2021-01-15","value":4844.612648,"marketCap":39381856214},{"date":"2021-01-22","value":-1231.053943,"marketCap":45625321224},{"date":"2021-01-29","value":-1245.308251,"marketCap":46153614417},{"date":"2021-02-05","value":-1301.839544,"marketCap":48248777194},{"date":"2021-02-12","value":-1443.248767,"marketCap":53489685803},{"date":"2021-02-19","value":-1460.256749,"marketCap":54120035636},{"date":"2021-02-26","value":-1255.998983,"marketCap":46549834311},{"date":"2021-03-05","value":-1231.701866,"marketCap":45649334550},{"date":"2021-03-12","value":-1137.105089,"marketCap":42143388814},{"date":"2021-03-19","value":-1065.023641,"marketCap":39471906190},{"date":"2021-03-26","value":-910.331994,"marketCap":33738724378},{"date":"2021-04-01","value":-912.113783,"marketCap":33804761027},{"date":"2021-04-09","value":-947.749555,"marketCap":35125494010},{"date":"2021-04-16","value":-961.517922,"marketCap":35635777208},{"date":"2021-04-23","value":-316.030206,"marketCap":36656343604},{"date":"2021-04-30","value":-294.757947,"marketCap":34188974259},{"date":"2021-05-07","value":-311.709815,"marketCap":36155221460},{"date":"2021-05-14","value":-270.960164,"marketCap":31428669413},{"date":"2021-05-21","value":-238.660645,"marketCap":27682248213},{"date":"2021-05-28","value":-222.205124,"marketCap":25773572352},{"date":"2021-06-04","value":-166.778927,"marketCap":19344687780},{"date":"2021-06-11","value":-162.498268,"marketCap":18848174126},{"date":"2021-06-18","value":-124.41708,"marketCap":14431137083},{"date":"2021-06-25","value":-138.259731,"marketCap":16036746169},{"date":"2021-07-02","value":-118.913375,"marketCap":13792762387},{"date":"2021-07-09","value":-117.968295,"marketCap":13683142489},{"date":"2021-07-16","value":-110.352057,"marketCap":12799735081},{"date":"2021-07-23","value":-33.355785,"marketCap":3868937556},{"date":"2021-07-30","value":-33.744936,"marketCap":3914075160},{"date":"2021-08-06","value":-32.466298,"marketCap":3765765887},{"date":"2021-08-13","value":-30.464951,"marketCap":3533629634},{"date":"2021-08-20","value":-28.519197,"marketCap":3307941610},{"date":"2021-08-27","value":-26.684628,"marketCap":3095150044},{"date":"2021-09-03","value":-28.463604,"marketCap":3301493381},{"date":"2021-09-10","value":-27.574116,"marketCap":3198321712},{"date":"2021-09-17","value":-25.683955,"marketCap":2979081918},{"date":"2021-09-24","value":-25.128025,"marketCap":2914599625},{"date":"2021-10-01","value":-26.795814,"marketCap":3108046503},{"date":"2021-10-08","value":-26.462256,"marketCap":3069357127},{"date":"2021-10-15","value":-27.018186,"marketCap":3133839420},{"date":"2021-10-22","value":-26.795814,"marketCap":3108046503},{"date":"2021-10-29","value":-22.737527,"marketCap":2637325767},{"date":"2021-11-05","value":-21.625668,"marketCap":2508361182},{"date":"2021-11-12","value":-24.460909,"marketCap":2837220874},{"date":"2021-11-19","value":-28.685975,"marketCap":3327286298},{"date":"2021-11-26","value":-28.408011,"marketCap":3295045151},{"date":"2021-12-03","value":-25.40599,"marketCap":2946840771},{"date":"2021-12-10","value":-28.130046,"marketCap":3262804005},{"date":"2021-12-17","value":-23.34905,"marketCap":2708256289},{"date":"2021-12-23","value":-22.681934,"marketCap":2630877538},{"date":"2021-12-31","value":-21.848039,"marketCap":2534154099},{"date":"2022-01-07","value":-19.012798,"marketCap":2205294406},{"date":"2022-01-14","value":-1.954978,"marketCap":2231087323},{"date":"2022-01-21","value":-1.887175,"marketCap":2153708572},{"date":"2022-01-28","value":-1.49731,"marketCap":1708780753},{"date":"2022-02-04","value":-1.723319,"marketCap":1966709924},{"date":"2022-02-11","value":-1.825023,"marketCap":2082778050},{"date":"2022-02-18","value":-1.892825,"marketCap":2160156802},{"date":"2022-02-25","value":-1.567622,"marketCap":1876434714},{"date":"2022-03-04","value":-1.276723,"marketCap":1528230334},{"date":"2022-03-11","value":-1.082791,"marketCap":1296094081},{"date":"2022-03-18","value":-1.546074,"marketCap":1850641797},{"date":"2022-03-25","value":-1.648428,"marketCap":1973158153},{"date":"2022-04-01","value":-1.745394,"marketCap":2089226280},{"date":"2022-04-08","value":-1.761555,"marketCap":2108570968},{"date":"2022-04-14","value":-1.62688,"marketCap":1947365236},{"date":"2022-04-22","value":-1.519139,"marketCap":1818400651},{"date":"2022-04-29","value":-1.924057,"marketCap":2185949719},{"date":"2022-05-06","value":-2.071625,"marketCap":2353603679},{"date":"2022-05-13","value":-2.020543,"marketCap":2295569616},{"date":"2022-05-20","value":-2.349733,"marketCap":2669566913},{"date":"2022-05-27","value":-2.338382,"marketCap":2656670455},{"date":"2022-06-03","value":-2.241895,"marketCap":2547050557},{"date":"2022-06-10","value":-2.667571,"marketCap":3030667752},{"date":"2022-06-17","value":-2.781121,"marketCap":3159673035},{"date":"2022-06-24","value":-2.821096,"marketCap":3205089280},{"date":"2022-07-01","value":-2.746856,"marketCap":3120744825},{"date":"2022-07-08","value":-2.678328,"marketCap":3042888405},{"date":"2022-07-15","value":-2.284288,"marketCap":2595213992},{"date":"2022-07-22","value":-2.798253,"marketCap":3179137140},{"date":"2022-07-29","value":-2.961512,"marketCap":3192113210},{"date":"2022-08-05","value":-2.79899,"marketCap":3016936265},{"date":"2022-08-12","value":-2.774913,"marketCap":2990984125},{"date":"2022-08-19","value":-2.648507,"marketCap":2854735391},{"date":"2022-08-26","value":-3.605581,"marketCap":3886332953},{"date":"2022-09-02","value":-3.310633,"marketCap":3568419239},{"date":"2022-09-09","value":-3.25044,"marketCap":3503538889},{"date":"2022-09-16","value":-3.16015,"marketCap":3406218364},{"date":"2022-09-23","value":-2.877241,"marketCap":3101280720},{"date":"2022-09-30","value":-2.973551,"marketCap":3205089280},{"date":"2022-10-07","value":-3.009667,"marketCap":3244017490},{"date":"2022-10-14","value":-2.341521,"marketCap":2523845607},{"date":"2022-10-21","value":-2.371617,"marketCap":2556285782},{"date":"2022-10-28","value":-11.246301,"marketCap":2835271286},{"date":"2022-11-04","value":-13.999972,"marketCap":3529491029},{"date":"2022-11-11","value":-12.249976,"marketCap":3088304650},{"date":"2022-11-18","value":-14.28306,"marketCap":3600859413},{"date":"2022-11-25","value":-13.613944,"marketCap":3432170504},{"date":"2022-12-02","value":-14.643353,"marketCap":3691691903},{"date":"2022-12-09","value":-17.010996,"marketCap":4288591121},{"date":"2022-12-16","value":-19.198491,"marketCap":4840074095},{"date":"2022-12-23","value":-22.827161,"marketCap":5754887027},{"date":"2022-12-30","value":-18.143347,"marketCap":4574064660},{"date":"2023-01-06","value":-21.977898,"marketCap":5540781872},{"date":"2023-01-13","value":-22.23525,"marketCap":5605662222},{"date":"2023-01-20","value":-24.895601,"marketCap":5086619424},{"date":"2023-01-27","value":-23.657172,"marketCap":4833586060},{"date":"2023-02-03","value":-21.529614,"marketCap":4398887716},{"date":"2023-02-10","value":-20.354694,"marketCap":4158830422},{"date":"2023-02-17","value":-22.799798,"marketCap":4658409115},{"date":"2023-02-24","value":-22.450497,"marketCap":4587040730},{"date":"2023-03-03","value":-25.879993,"marketCap":5287748508},{"date":"2023-03-10","value":-21.720142,"marketCap":4437815926},{"date":"2023-03-17","value":-17.846081,"marketCap":3646275658},{"date":"2023-03-24","value":-19.116265,"marketCap":3905797057},{"date":"2023-03-31","value":-20.354694,"marketCap":4158830422},{"date":"2023-04-06","value":-20.25943,"marketCap":4139366317},{"date":"2023-04-14","value":-18.893983,"marketCap":3860380813},{"date":"2023-04-21","value":-20.354694,"marketCap":4158830422},{"date":"2023-04-28","value":-26.935402,"marketCap":3652763693},{"date":"2023-05-05","value":-25.165224,"marketCap":3412706399},{"date":"2023-05-12","value":-28.944792,"marketCap":3925261162},{"date":"2023-05-19","value":-27.557356,"marketCap":3737108148},{"date":"2023-05-26","value":-26.409133,"marketCap":3581395308},{"date":"2023-06-02","value":-28.861296,"marketCap":3913938091},{"date":"2023-06-09","value":-29.567527,"marketCap":4009711453},{"date":"2023-06-16","value":-30.79166,"marketCap":4175718615},{"date":"2023-06-23","value":-27.307589,"marketCap":3703236693},{"date":"2023-06-30","value":-27.731327,"marketCap":3760700710},{"date":"2023-07-07","value":-27.166342,"marketCap":3684082020},{"date":"2023-07-14","value":-31.356645,"marketCap":4252337306},{"date":"2023-07-21","value":-28.672968,"marketCap":3888398527},{"date":"2023-07-28","value":-30.006467,"marketCap":4105484816},{"date":"2023-08-04","value":-35.699762,"marketCap":4884441500},{"date":"2023-08-11","value":-33.03978,"marketCap":4520502721},{"date":"2023-08-18","value":-31.546457,"marketCap":4316186214},{"date":"2023-08-25","value":-31.639789,"marketCap":4328955996},{"date":"2023-09-01","value":-32.899781,"marketCap":4501348049},{"date":"2023-09-08","value":-33.273112,"marketCap":4552427176},{"date":"2023-09-15","value":-34.533104,"marketCap":4724819229},{"date":"2023-09-22","value":-32.806448,"marketCap":4488578267},{"date":"2023-09-29","value":-41.953054,"marketCap":5740016874},{"date":"2023-10-06","value":-41.11306,"marketCap":5625088838},{"date":"2023-10-13","value":-40.553063,"marketCap":5548470148},{"date":"2023-10-20","value":-43.819708,"marketCap":5995412508},{"date":"2023-10-27","value":-63.113024,"marketCap":6193344124},{"date":"2023-11-03","value":-55.890812,"marketCap":5484621240},{"date":"2023-11-10","value":-60.250165,"marketCap":5912408927},{"date":"2023-11-17","value":-61.811724,"marketCap":6065646307},{"date":"2023-11-24","value":-74.109004,"marketCap":7272390678},{"date":"2023-12-01","value":-81.526411,"marketCap":8000268235},{"date":"2023-12-08","value":-73.133029,"marketCap":7176617315},{"date":"2023-12-15","value":-85.235114,"marketCap":8364207013},{"date":"2023-12-22","value":-81.721606,"marketCap":8019422907},{"date":"2023-12-29","value":-76.776668,"marketCap":7534171203},{"date":"2024-01-05","value":-81.916801,"marketCap":8038577580},{"date":"2024-01-12","value":-78.988877,"marketCap":7751257491},{"date":"2024-01-19","value":-73.328224,"marketCap":7195771987},{"date":"2024-01-26","value":-108.138666,"marketCap":7623559674},{"date":"2024-02-02","value":-99.081826,"marketCap":6985070589},{"date":"2024-02-09","value":-119.640852,"marketCap":8434440812},{"date":"2024-02-16","value":-132.592133,"marketCap":9347480204},{"date":"2024-02-23","value":-121.361652,"marketCap":8555753739},{"date":"2024-03-01","value":-133.407249,"marketCap":9404944222},{"date":"2024-03-08","value":-110.765149,"marketCap":7808721509},{"date":"2024-03-15","value":-113.57277,"marketCap":8006653125},{"date":"2024-03-22","value":-109.859466,"marketCap":7744872601},{"date":"2024-03-28","value":-101.980015,"marketCap":7189387097},{"date":"2024-04-05","value":-100.802626,"marketCap":7106383516},{"date":"2024-04-12","value":-110.584013,"marketCap":7795951727},{"date":"2024-04-19","value":-105.512182,"marketCap":7438397840},{"date":"2024-04-26","value":-2385.622526,"marketCap":8523829284},{"date":"2024-05-03","value":-2287.338452,"marketCap":8172660288},{"date":"2024-05-10","value":-2464.249785,"marketCap":8804764482},{"date":"2024-05-17","value":-2330.226048,"marketCap":8325897668},{"date":"2024-05-24","value":-2114.001085,"marketCap":7553325875},{"date":"2024-05-31","value":-2115.788068,"marketCap":7559710766},{"date":"2024-06-07","value":-1876.180819,"marketCap":6703594066},{"date":"2024-06-14","value":-1899.90849,"marketCap":6788373034},{"date":"2024-06-21","value":-1767.711467,"marketCap":6316033072},{"date":"2024-06-28","value":-1804.997807,"marketCap":6449257164},{"date":"2024-07-05","value":-1833.809978,"marketCap":6552203053},{"date":"2024-07-12","value":-1810.082308,"marketCap":6467424086},{"date":"2024-07-15","value":-1832.115145,"marketCap":6546147412},{"date":"2024-08-02","value":104.008656,"marketCap":5498521601},{"date":"2024-08-09","value":104.23775,"marketCap":5510632882},{"date":"2024-08-16","value":102.977733,"marketCap":5444020836},{"date":"2024-08-23","value":98.395854,"marketCap":5201795215},{"date":"2024-08-30","value":91.866676,"marketCap":4856623705},{"date":"2024-09-06","value":91.866676,"marketCap":4856623705},{"date":"2024-09-13","value":88.544814,"marketCap":4681010129},{"date":"2024-09-20","value":93.699428,"marketCap":4953513953},{"date":"2024-09-27","value":117.754293,"marketCap":6225198464},{"date":"2024-10-04","value":130.469008,"marketCap":6897374563},{"date":"2024-10-11","value":132.6454,"marketCap":7012431733},{"date":"2024-10-18","value":115.119713,"marketCap":6085918732},{"date":"2024-10-25","value":87.829582,"marketCap":6358422556},{"date":"2024-10-31","value":92.179237,"marketCap":6673315864},{"date":"2024-11-08","value":97.616306,"marketCap":7066932498},{"date":"2024-11-15","value":79.046623,"marketCap":5722580300},{"date":"2024-11-22","value":82.057923,"marketCap":5940583359},{"date":"2024-11-29","value":83.06169,"marketCap":6013251046},{"date":"2024-12-06","value":85.320165,"marketCap":6176753340},{"date":"2024-12-13","value":86.156637,"marketCap":6237309745},{"date":"2024-12-20","value":81.55604,"marketCap":5904249516},{"date":"2024-12-27","value":83.145337,"marketCap":6019306686},{"date":"2025-01-03","value":82.057923,"marketCap":5940583359},{"date":"2025-01-10","value":79.715801,"marketCap":5771025425},{"date":"2025-01-17","value":80.970509,"marketCap":5861860033},{"date":"2025-01-24","value":56.139302,"marketCap":6703594066},{"date":"2025-01-31","value":63.644828,"marketCap":7599828865},{"date":"2025-02-07","value":64.760514,"marketCap":7733052956},{"date":"2025-02-14","value":75.004542,"marketCap":8956292343},{"date":"2025-02-21","value":72.773169,"marketCap":8689844160},{"date":"2025-02-28","value":67.245451,"marketCap":8029779342},{"date":"2025-03-07","value":68.208999,"marketCap":8144836512},{"date":"2025-03-14","value":64.912653,"marketCap":7751219878},{"date":"2025-03-18","value":72.62103,"marketCap":8671677238}]}],"industryCompare":{"bkCode":"BK4204","name":"Education Services","current":38.207387,"rank":21,"totalCount":51,"items":[{"symbol":"BFAM","name":"Bright Horizons Family Solutions","value":52.829003,"marketCap":7406150815},{"symbol":"ATGE","name":"DeVry Education","value":17.419151,"marketCap":3627729837},{"symbol":"LAUR","name":"Laureate Education Inc.","value":9.826033,"marketCap":2913163244},{"symbol":"UTI","name":"Universal Technical Institute","value":27.365358,"marketCap":1471298499},{"symbol":"GHC","name":"Graham","value":5.622967,"marketCap":4074593039},{"symbol":"PSO","name":"Pearson PLC","value":19.174055,"marketCap":10806493032.92},{"symbol":"STRA","name":"Strayer Education","value":17.161276,"marketCap":1933801203},{"symbol":"PRDO","name":"Perdoceo Education Corporation","value":11.124904,"marketCap":1641924590},{"symbol":"LINC","name":"Lincoln Educational","value":48.518324,"marketCap":479894738},{"symbol":"LRN","name":"Stride","value":19.332952,"marketCap":5214947807},{"symbol":"APEI","name":"American Public Education","value":24.995032,"marketCap":402744952},{"symbol":"EDU","name":"New Oriental Education & Technology","value":21.219067,"marketCap":8307264716},{"symbol":"CHGG","name":"Chegg","value":-0.096688,"marketCap":80934034},{"symbol":"TCTM","name":"TCTM Kids IT Education Inc.","value":-0.4179979404,"marketCap":3636073},{"symbol":"ZSPC","name":"zSpace, Inc.","value":-11.928787,"marketCap":254452962},{"symbol":"AACG","name":"ATA Creativity Global","value":-4.6671638588999995,"marketCap":26324796},{"symbol":"ADD","name":"Color Star Technology Co. Ltd","value":-0.105034,"marketCap":2821666},{"symbol":"LOPE","name":"Grand Canyon Education","value":21.23694,"marketCap":4804517785},{"symbol":"AMBO","name":"Ambow Education Holding","value":-11.063351,"marketCap":8452400},{"symbol":"UDMY","name":"Udemy, Inc.","value":-14.534004,"marketCap":1239576103},{"symbol":"TAL","name":"TAL Education Group","value":72.62103,"marketCap":8671677238},{"symbol":"COUR","name":"Coursera, Inc.","value":-14.141123,"marketCap":1124643508},{"symbol":"DUOL","name":"Duolingo, Inc.","value":150.264496,"marketCap":13309527492},{"symbol":"COE","name":"51TALK","value":-10.899475,"marketCap":122847985},{"symbol":"BEDU","name":"Bright Scholar Education Holdings Ltd","value":-0.321619083,"marketCap":46304507},{"symbol":"FEDU","name":"Four Seasons Education Inc.","value":71.31497812469999,"marketCap":19639644},{"symbol":"WAFU","name":"WAH FU EDUCATION GROUP LTD ","value":-8.010402,"marketCap":6659944},{"symbol":"STG","name":"Sunlands Online Education Group","value":1.3070283768,"marketCap":79411767},{"symbol":"AMST","name":"Amesite Inc.","value":-2.196666,"marketCap":10184972},{"symbol":"GOTU","name":"Gaotu Techedu Inc.","value":-6.9592013298,"marketCap":1009204952},{"symbol":"AFYA","name":"Afya Limited","value":14.585786969599999,"marketCap":1620297909},{"symbol":"CLEU","name":"China Liberal Education Holdings Ltd","value":-0.622463,"marketCap":6261809},{"symbol":"ZCMD","name":"Zhongchao Inc","value":-4.637738,"marketCap":30257875},{"symbol":"DAO","name":"Youdao","value":92.64215340899999,"marketCap":1052961896},{"symbol":"EEIQ","name":"Elite Education Group International Ltd","value":-1.576175,"marketCap":9441484},{"symbol":"EDTK","name":"Skillful Craftsman Education Technology Ltd.","value":-2.243613,"marketCap":16359546},{"symbol":"VSTA","name":"Vasta Platform Limited","value":3.3164099935999998,"marketCap":283807917},{"symbol":"GNS","name":"Genius Group Limited","value":-4.8738,"marketCap":20151520},{"symbol":"LXEH","name":"Lixiang Education Holding","value":-10.3952502954,"marketCap":182658365},{"symbol":"YQ","name":"17 Education & Technology Group Inc.","value":-0.49882283459999993,"marketCap":15697224},{"symbol":"NRDY","name":"Nerdy","value":-4.407704,"marketCap":187702086},{"symbol":"GSUN","name":"Golden Sun Health Technology","value":-1.566083,"marketCap":5804165},{"symbol":"LGCY","name":"Legacy Education Inc.","value":14.65027,"marketCap":91492316},{"symbol":"JZ","name":"Jianzhi Education Technology Group Company Ltd.","value":-0.47898189269999997,"marketCap":16935215},{"symbol":"KLC","name":"KinderCare Learning Companies, Inc. (Revived IPO)","value":15.693597,"marketCap":1934643859},{"symbol":"GV","name":"Visionary Education Technology Holdings Group Inc","value":22.372228,"marketCap":22885805},{"symbol":"NTCL","name":"Netclass Technology Inc.","value":-132.595734,"marketCap":195951700},{"symbol":"QSG","name":"QuantaSing Group Limited","value":2.4725372391,"marketCap":143116408},{"symbol":"NAMI","name":"JINXIN TECHNOLOGY HOLDING COMPANY","value":21.9127181526,"marketCap":204419357},{"symbol":"JDZG","name":"Jiade Limited","value":10.2506493951,"marketCap":14331168},{"symbol":"MYND","name":"Mynd AI","value":-0.594773,"marketCap":41594258}]},"updateTime":1742382043647},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":1673816955,"yearFounded":2011,"employeeNum":62,"address":"Tower A, Yingdu Building,27th Floor,Zhichun Road,Haidian District,Beijing,China","zipCode":"100086","officePhone":"86 10 5873 2560"},"stockCompanyDetail":{"websiteUrl":"http://www.jianzhi-jiaoyu.com","stockEarnings":[{"period":"1week","weight":0.111},{"period":"1month","weight":0.1379},{"period":"3month","weight":0.1246},{"period":"6month","weight":0.1276},{"period":"1year","weight":-0.4828},{"period":"ytd","weight":0.1336}],"compareEarnings":[{"period":"1week","weight":0.0092},{"period":"1month","weight":-0.0798},{"period":"3month","weight":-0.0431},{"period":"6month","weight":-0.0174},{"period":"1year","weight":0.0939},{"period":"ytd","weight":-0.0428}],"compareStock":{"symbol":"SPY","name":"SPDR S&P 500 ETF Trust"},"description":"Jianzhi Education Technology Group Company Limited develops and provides educational content products and IT services to higher education institutions in China. The company designs and develops customized IT system services. It also offers procurement and assembling services for equipment; digital content for vocational training; and educational resources and course content, as well as technological support and maintenance services. In addition, the company provides mobile media services, including mobile media advertising, mobile application content data business system, and Wo reading services. The company was founded in 2011 and is based in Beijing, China.","exchange":"NASDAQ","name":"Jianzhi Education Technology Group Company Ltd.","nameEN":"Jianzhi Education Technology Group Company Ltd."}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"JZ\",market:\"US\",,,undefined,":{"directors":[{"name":"Yong Hu","position":"Director and Chief Executive Officer"},{"name":"Keikyo Haribayashi","position":"Independent Director"},{"name":"Man Lung Everett Chui","position":"Independent Director"},{"name":"Peixuan Wang","position":"Chairwoman of the Board"},{"name":"Wai Leung Alfred Lau","position":"Independent Director"}],"executives":[{"name":"Yong Hu","position":"Director and Chief Executive Officer"},{"name":"Huichao Wang","position":"Chief Financial Officer"}]}}}